Arista Networks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-11-17 | 76.640 | 77.150 | 75.820 | 76.700 | 4.794 | 5,948,304 |
| 2014-11-14 | 76.970 | 77.740 | 76.510 | 77.690 | 4.856 | 5,188,832 |
| 2014-11-13 | 77.000 | 78.750 | 76.230 | 76.970 | 4.811 | 6,043,024 |
| 2014-11-12 | 78.740 | 79.380 | 76.500 | 77.240 | 4.828 | 9,133,888 |
| 2014-11-11 | 74.540 | 79.380 | 74.000 | 78.740 | 4.921 | 23,789,456 |
| 2014-11-10 | 78.025 | 80.340 | 76.610 | 76.790 | 4.799 | 12,016,400 |
| 2014-11-07 | 78.850 | 81.050 | 76.500 | 77.830 | 4.864 | 26,412,624 |
| 2014-11-06 | 85.420 | 87.300 | 83.200 | 87.250 | 5.453 | 11,552,240 |
| 2014-11-05 | 89.280 | 89.890 | 82.770 | 84.120 | 5.258 | 12,171,328 |
| 2014-11-04 | 85.690 | 87.210 | 82.560 | 86.390 | 5.399 | 9,256,048 |
| 2014-11-03 | 84.750 | 86.000 | 81.360 | 85.690 | 5.356 | 8,018,272 |
| 2014-10-31 | 74.840 | 82.932 | 74.600 | 81.250 | 5.078 | 10,361,936 |
| 2014-10-30 | 73.300 | 75.000 | 73.090 | 73.890 | 4.618 | 5,201,328 |
| 2014-10-29 | 73.850 | 75.600 | 72.230 | 73.030 | 4.564 | 5,095,920 |
| 2014-10-28 | 73.540 | 74.306 | 72.560 | 73.840 | 4.615 | 6,922,016 |
| 2014-10-27 | 74.700 | 74.700 | 73.100 | 73.360 | 4.585 | 3,285,584 |
| 2014-10-24 | 73.800 | 74.990 | 72.750 | 74.930 | 4.683 | 4,473,104 |
| 2014-10-23 | 73.270 | 75.390 | 72.260 | 73.840 | 4.615 | 8,111,984 |
| 2014-10-22 | 78.000 | 78.150 | 71.680 | 72.180 | 4.511 | 7,981,136 |
| 2014-10-21 | 78.310 | 78.380 | 76.810 | 77.510 | 4.844 | 5,572,912 |
| 2014-10-20 | 77.420 | 79.250 | 75.420 | 76.390 | 4.774 | 4,687,776 |
| 2014-10-17 | 75.930 | 77.490 | 75.870 | 76.720 | 4.795 | 10,369,520 |
| 2014-10-16 | 74.490 | 76.220 | 73.400 | 74.570 | 4.661 | 9,387,312 |
| 2014-10-15 | 73.000 | 75.720 | 71.000 | 75.050 | 4.691 | 9,669,536 |
| 2014-10-14 | 74.000 | 75.380 | 70.300 | 73.520 | 4.595 | 11,138,976 |
| 2014-10-13 | 78.580 | 79.620 | 73.305 | 73.690 | 4.606 | 9,666,944 |
| 2014-10-10 | 84.630 | 86.710 | 77.770 | 78.130 | 4.883 | 21,909,152 |
| 2014-10-09 | 88.440 | 90.250 | 84.655 | 85.820 | 5.364 | 8,337,984 |
| 2014-10-08 | 84.330 | 88.920 | 83.040 | 88.440 | 5.528 | 9,485,872 |
| 2014-10-07 | 83.130 | 84.480 | 82.215 | 82.810 | 5.176 | 7,203,120 |
| 2014-10-06 | 85.980 | 86.580 | 82.810 | 84.680 | 5.293 | 5,783,296 |
| 2014-10-03 | 85.780 | 87.110 | 83.470 | 85.730 | 5.358 | 5,515,952 |
| 2014-10-02 | 84.450 | 85.050 | 79.620 | 84.230 | 5.264 | 7,669,664 |
| 2014-10-01 | 88.040 | 88.530 | 83.120 | 84.060 | 5.254 | 9,644,000 |
| 2014-09-30 | 93.560 | 94.840 | 86.610 | 88.330 | 5.521 | 17,621,536 |
| 2014-09-29 | 84.460 | 93.750 | 84.000 | 93.310 | 5.832 | 12,205,152 |
| 2014-09-26 | 84.350 | 85.915 | 84.340 | 85.130 | 5.321 | 4,633,504 |
| 2014-09-25 | 86.710 | 88.440 | 83.820 | 84.300 | 5.269 | 5,271,312 |
| 2014-09-24 | 83.200 | 87.900 | 83.200 | 87.110 | 5.444 | 4,486,496 |
| 2014-09-23 | 83.440 | 86.310 | 83.060 | 84.470 | 5.279 | 4,716,912 |
| 2014-09-22 | 86.890 | 88.650 | 83.560 | 83.840 | 5.240 | 7,271,872 |
| 2014-09-19 | 86.940 | 87.650 | 84.900 | 87.650 | 5.478 | 8,355,760 |
| 2014-09-18 | 84.500 | 86.440 | 84.030 | 86.130 | 5.383 | 3,768,432 |
| 2014-09-17 | 84.790 | 85.940 | 83.220 | 83.510 | 5.219 | 3,212,848 |
| 2014-09-16 | 82.270 | 85.340 | 80.800 | 84.000 | 5.250 | 4,295,296 |
| 2014-09-15 | 87.320 | 88.250 | 82.540 | 82.830 | 5.177 | 6,560,240 |
| 2014-09-12 | 88.890 | 89.410 | 85.000 | 86.270 | 5.392 | 3,121,472 |
| 2014-09-11 | 88.100 | 90.890 | 87.640 | 88.750 | 5.547 | 2,881,024 |
| 2014-09-10 | 84.990 | 88.840 | 83.140 | 88.750 | 5.547 | 5,292,400 |
| 2014-09-09 | 88.000 | 88.882 | 83.780 | 84.280 | 5.268 | 5,438,688 |
| 2014-09-08 | 91.150 | 93.940 | 85.690 | 87.660 | 5.479 | 11,846,880 |
| 2014-09-05 | 87.420 | 91.330 | 86.130 | 91.120 | 5.695 | 3,760,304 |
| 2014-09-04 | 85.410 | 89.300 | 85.190 | 87.490 | 5.468 | 5,163,264 |
| 2014-09-03 | 87.160 | 87.560 | 84.910 | 85.610 | 5.351 | 5,365,680 |
| 2014-09-02 | 85.140 | 86.680 | 84.230 | 86.100 | 5.381 | 5,274,976 |
| 2014-08-29 | 84.890 | 85.789 | 82.740 | 83.850 | 5.241 | 5,288,336 |
| 2014-08-28 | 82.960 | 83.890 | 81.570 | 83.450 | 5.216 | 5,493,264 |
| 2014-08-27 | 75.990 | 83.470 | 75.970 | 83.160 | 5.198 | 11,587,248 |
| 2014-08-26 | 75.440 | 76.770 | 74.665 | 76.170 | 4.761 | 2,603,392 |
| 2014-08-25 | 76.050 | 77.440 | 74.810 | 75.580 | 4.724 | 2,838,352 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-04 | 4:1 |
| 2021-11-18 | 4:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.